Cerence (CRNC)
NASDAQ:CRNC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
7.75
7.82
7.47
7.60
7.60
-3.43%
495,491
0.56
Apr 08, 2026
8.00
8.14
7.76
7.87
7.87
+3.69%
665,390
0.75
Apr 07, 2026
7.47
7.69
7.39
7.59
7.59
+0.40%
632,425
0.71
Apr 06, 2026
7.28
7.91
7.28
7.56
7.56
+4.28%
644,336
0.72
Apr 03, 2026
6.69
7.30
6.56
7.25
7.25
0.00%
0
0.00
Apr 02, 2026
6.69
7.30
6.56
7.25
7.25
+7.09%
891,129
0.98
Apr 01, 2026
6.42
6.80
6.40
6.77
6.77
+7.29%
689,331
0.75
Mar 31, 2026
6.04
6.40
5.98
6.31
6.31
+5.87%
650,933
0.72
Mar 30, 2026
6.09
6.17
5.85
5.96
5.96
-1.65%
654,117
0.72
Mar 27, 2026
6.38
6.44
6.00
6.06
6.06
-6.91%
709,008
0.78
Mar 26, 2026
6.50
6.76
6.46
6.51
6.51
-1.06%
509,036
0.56
Mar 25, 2026
6.80
6.88
6.50
6.58
6.58
-1.20%
636,369
0.70
Mar 24, 2026
6.91
7.06
6.64
6.66
6.66
-5.13%
680,938
0.76
Mar 23, 2026
7.04
7.23
6.78
7.02
7.02
+2.63%
809,857
0.91
Mar 20, 2026
7.08
7.08
6.82
6.84
6.84
-3.93%
1,275,022
1.45
Mar 19, 2026
7.00
7.20
6.93
7.12
7.12
-0.28%
405,747
0.46
Mar 18, 2026
7.14
7.29
7.01
7.14
7.14
-1.38%
587,229
0.65
Mar 17, 2026
7.14
7.42
7.05
7.24
7.24
+1.40%
497,611
0.55
Mar 16, 2026
7.15
7.33
7.08
7.14
7.14
+1.71%
528,910
0.58
Mar 13, 2026
7.07
7.19
6.86
7.02
7.02
-0.57%
977,739
1.08
Mar 12, 2026
6.95
7.11
6.94
7.06
7.06
+0.71%
615,795
0.67
Mar 11, 2026
6.99
7.14
6.87
7.01
7.01
+0.43%
639,122
0.70
Mar 10, 2026
7.17
7.25
6.94
6.98
6.98
-2.65%
739,390
0.81
Mar 09, 2026
7.19
7.22
6.91
7.17
7.17
-2.18%
732,775
0.80
Mar 06, 2026
7.48
7.66
7.30
7.33
7.33
-4.43%
696,453
0.75
Mar 05, 2026
7.48
7.79
7.35
7.67
7.67
+1.59%
563,713
0.60
Mar 04, 2026
7.68
7.84
7.51
7.55
7.55
+0.40%
584,055
0.62
Mar 03, 2026
7.48
7.65
7.35
7.52
7.52
-2.97%
570,729
0.59
Mar 02, 2026
7.56
7.85
7.55
7.75
7.75
-2.02%
576,113
0.58
Feb 27, 2026
7.65
7.97
7.54
7.91
7.91
+0.51%
847,601
0.85
Feb 26, 2026
7.75
7.91
7.67
7.87
7.87
+2.21%
695,963
0.70
Feb 25, 2026
7.50
7.75
7.44
7.70
7.70
+3.63%
953,942
0.96
Feb 24, 2026
7.35
7.87
7.32
7.43
7.43
+0.41%
899,801
0.92
Feb 23, 2026
7.79
7.83
7.30
7.40
7.40
-6.57%
1,005,661
1.03
Feb 20, 2026
7.97
8.28
7.87
7.92
7.92
-2.34%
825,803
0.83
Feb 19, 2026
8.05
8.21
7.90
8.11
8.11
0.00%
669,111
0.66
Feb 18, 2026
8.22
8.25
8.00
8.11
8.11
-1.58%
1,322,033
1.28
Feb 17, 2026
8.11
8.52
8.06
8.24
8.24
-0.24%
943,349
0.78
Feb 16, 2026
8.03
8.35
7.86
8.26
8.26
0.00%
0
0.00
Feb 13, 2026
8.03
8.35
7.86
8.26
8.26
+4.03%
965,700
0.75
Feb 12, 2026
7.99
8.29
7.74
7.94
7.94
-1.98%
1,184,521
0.93
Feb 11, 2026
8.26
8.36
7.68
8.10
8.10
-3.91%
1,255,116
0.98
Feb 10, 2026
8.46
8.68
8.14
8.17
8.17
-3.08%
1,165,646
0.91
Feb 09, 2026
7.50
8.68
7.35
8.43
8.43
+8.49%
2,379,791
1.90
Feb 06, 2026
7.74
7.97
7.24
7.77
7.77
+1.57%
2,203,885
1.79
Feb 05, 2026
8.52
8.52
6.41
7.65
7.65
-29.04%
7,521,237
6.62
Feb 04, 2026
10.36
11.05
10.21
10.78
10.78
+4.05%
1,738,289
1.53
Feb 03, 2026
10.89
10.92
10.11
10.36
10.36
-4.95%
1,406,115
1.24
Feb 02, 2026
11.27
11.63
10.86
10.90
10.90
-3.80%
711,878
0.62
Jan 30, 2026
11.58
11.72
10.99
11.33
11.33
-3.66%
582,443
0.50
Rows: